Internet Computer Historical Data

ICP Page 28
Download
Date Close Price change Market cap Trading volume
Oct 5, 2022 $ 6.03
-2.38%
$ 1.58 billion $ 61.13 million
Oct 4, 2022 $ 6.17
+2.49%
$ 1.62 billion $ 36.4 million
Oct 3, 2022 $ 6.03
+1.94%
$ 1.58 billion $ 50.67 million
Oct 2, 2022 $ 5.91
-3.46%
$ 1.55 billion $ 23.49 million
Oct 1, 2022 $ 6.12
+0.82%
$ 1.61 billion $ 38.19 million
Sep 30, 2022 $ 6.07
-0.97%
$ 1.59 billion $ 47.18 million
Sep 29, 2022 $ 6.13
+1.33%
$ 1.61 billion $ 143.99 million
Sep 28, 2022 $ 6.05
-1.00%
$ 1.59 billion $ 96.11 million
Sep 27, 2022 $ 6.11
-1.99%
$ 1.6 billion $ 65.82 million
Sep 26, 2022 $ 6.24
+5.56%
$ 1.64 billion $ 101.17 million
Sep 25, 2022 $ 5.91
-2.41%
$ 1.55 billion $ 47.25 million
Sep 24, 2022 $ 6.05
-2.64%
$ 1.59 billion $ 24.39 million
Sep 23, 2022 $ 6.22
+2.32%
$ 1.63 billion $ 71.38 million
Sep 22, 2022 $ 6.08
+2.67%
$ 1.59 billion $ 42.5 million
Sep 21, 2022 $ 5.92
+0.05%
$ -- $ 39.29 million
Sep 20, 2022 $ 5.92
-1.97%
$ 1.54 billion $ 65.28 million
Sep 19, 2022 $ 6.03
+2.85%
$ 1.57 billion $ 128.59 million
Sep 18, 2022 $ 5.87
-6.86%
$ 1.53 billion $ 44.36 million
Sep 17, 2022 $ 6.3
+2.01%
$ 1.64 billion $ 26.18 million
Sep 16, 2022 $ 6.17
+0.73%
$ 1.61 billion $ 42.98 million
Sep 15, 2022 $ 6.13
-2.83%
$ 1.6 billion $ 113.92 million
Sep 14, 2022 $ 6.31
-1.59%
$ 1.64 billion $ 57.12 million
Sep 13, 2022 $ 6.41
-7.34%
$ 1.67 billion $ 68.49 million
Sep 12, 2022 $ 6.92
-3.43%
$ 1.8 billion $ 85.68 million
Sep 11, 2022 $ 7.16
+0.36%
$ 1.86 billion $ 66 million
Sep 10, 2022 $ 7.14
+0.52%
$ 1.83 billion $ 102.74 million
Sep 9, 2022 $ 7.1
+9.59%
$ 1.82 billion $ 139.39 million
Sep 8, 2022 $ 6.48
+0.08%
$ 1.66 billion $ 57.09 million
Sep 7, 2022 $ 6.47
+3.86%
$ 1.66 billion $ 48.87 million
Sep 6, 2022 $ 6.23
-7.49%
$ 1.6 billion $ 80.3 million
Sep 5, 2022 $ 6.74
+0.79%
$ 1.72 billion $ 68.71 million
Sep 4, 2022 $ 6.69
+2.97%
$ 1.71 billion $ 120.11 million
Sep 3, 2022 $ 6.49
+3.22%
$ 1.66 billion $ 54.55 million
Sep 2, 2022 $ 6.29
-0.42%
$ 1.61 billion $ 68.81 million
Sep 1, 2022 $ 6.32
+1.23%
$ 1.62 billion $ 78.57 million
Aug 31, 2022 $ 6.24
-0.25%
$ 1.6 billion $ 75.91 million
Aug 30, 2022 $ 6.26
-6.35%
$ 1.6 billion $ 62.3 million
Aug 29, 2022 $ 6.68
+5.76%
$ 1.71 billion $ 134.21 million
Aug 28, 2022 $ 6.32
+0.32%
$ 1.62 billion $ 272.6 million
Aug 27, 2022 $ 6.3
+9.73%
$ 1.61 billion $ 259.44 million
Aug 26, 2022 $ 5.74
-9.66%
$ 1.47 billion $ 171.29 million
Aug 25, 2022 $ 6.35
-0.95%
$ 1.62 billion $ 212.36 million
Aug 24, 2022 $ 6.41
+0.49%
$ 1.64 billion $ 128.47 million
Aug 23, 2022 $ 6.38
+0.21%
$ 1.63 billion $ 127.61 million
Aug 22, 2022 $ 6.37
-1.39%
$ 1.63 billion $ 73.74 million
Aug 21, 2022 $ 6.46
+2.29%
$ 1.65 billion $ 79.7 million
Aug 20, 2022 $ 6.31
-1.55%
$ 1.61 billion $ 103.8 million
Aug 19, 2022 $ 6.41
-6.82%
$ 1.64 billion $ 112.96 million
Aug 18, 2022 $ 6.88
-6.66%
$ 1.76 billion $ 68.39 million
Aug 17, 2022 $ 7.37
-5.29%
$ 1.88 billion $ 99.91 million